Audience Analytics Limited (SGX:1AZ)
Singapore · Delayed Price · Currency is SGD 0.2650
+0.0100 (3.92%)
At close: Feb 23, 2026
Audience Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 180,000 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,100 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 65,400 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 17,300 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,900 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,100 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 26,500 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 500 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,500 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,800 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,700 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 6,900 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 9,600 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 300 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,300 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 22,400 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,500 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 15,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 2,500 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 20,900 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 5,300 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 48,400 |
| Dec 22, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 12.50% | 195,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,100 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 83,600 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,100 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 3,200 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 112,800 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,000 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 8,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 8,800 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,500 |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 46,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.50% | 104,300 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -1.75% | 77,400 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 22,100 |
| Nov 6, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 217,200 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |